Hot Features
プレミアム
FTSE Danske Bank AS (SSDAN)
FTSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.99 | -0.121024500969 | 5775.69 | 5896.28 | 5707.54 | 0 | 0 | IX |
| 4 | 108.34 | 1.91401253631 | 5660.36 | 5896.28 | 5562.49 | 0 | 0 | IX |
| 12 | 429.94 | 8.05318088845 | 5338.76 | 5896.28 | 5041.45 | 0 | 0 | IX |
| 26 | 702.68 | 13.8704545185 | 5066.02 | 5896.28 | 5041.45 | 0 | 0 | IX |
| 52 | 1441.79 | 33.3214695938 | 4326.91 | 5896.28 | 4205.69 | 0 | 0 | IX |
| 156 | 2287.76 | 65.7224772619 | 3480.94 | 5896.28 | 2980.01 | 0 | 0 | IX |
| 260 | 2287.76 | 65.7224772619 | 3480.94 | 5896.28 | 2980.01 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 5768.7 | 36.69 | 0.64 | 5732.01 | 5791.42 | 5707.54 | 0 |
| 1780504200 | 5732.01 | -57.67 | -1.00 | 5789.68 | 5789.68 | 5723.27 | 0 |
| 1780417800 | 5789.68 | -8.73 | -0.15 | 5798.41 | 5845.6 | 5719.77 | 0 |
| 1780331400 | 5798.41 | -97.87 | -1.66 | 5896.28 | 5896.28 | 5770.45 | 0 |
| 1780072200 | 5896.28 | 120.59 | 2.09 | 5775.6899 | 5896.28 | 5775.6899 | 0 |
| 1779985800 | 5775.6899 | -75.15 | -1.28 | 5850.84 | 5850.84 | 5752.9799 | 0 |
| 1779899400 | 5850.84 | 5.24 | 0.09 | 5845.6 | 5850.84 | 5791.42 | 0 |
| 1779813000 | 5845.6 | 34.95 | 0.60 | 5810.65 | 5877.05 | 5810.65 | 0 |
| 1779467400 | 5810.65 | -6.99 | -0.12 | 5817.64 | 5852.59 | 5794.92 | 0 |
| 1779381000 | 5817.64 | 45.44 | 0.79 | 5772.2 | 5850.84 | 5772.2 | 0 |
| 1779294600 | 5772.2 | 47.18 | 0.82 | 5725.02 | 5775.6899 | 5683.07 | 0 |
| 1779208200 | 5725.02 | 69.91 | 1.24 | 5655.11 | 5732.01 | 5655.11 | 0 |
| 1779121800 | 5655.11 | 17.47 | 0.31 | 5637.64 | 5676.08 | 5616.67 | 0 |
| 1778862600 | 5637.64 | 0 | 0.00 | 5637.64 | 5637.64 | 5637.64 | 0 |
| 1778776200 | 5637.64 | 0 | 0.00 | 5637.64 | 5637.64 | 5637.64 | 0 |
| 1778689800 | 5637.64 | 33.21 | 0.59 | 5604.43 | 5662.1 | 5562.49 | 0 |
| 1778603400 | 5604.43 | -17.48 | -0.31 | 5621.91 | 5627.15 | 5574.7299 | 0 |
| 1778517000 | 5621.91 | -6.99 | -0.12 | 5628.9 | 5702.3 | 5621.91 | 0 |
| 1778257800 | 5628.9 | -31.46 | -0.56 | 5660.36 | 5660.36 | 5564.24 | 0 |
| 1778171400 | 5660.36 | -45.43 | -0.80 | 5705.79 | 5772.2 | 5660.36 | 0 |
| 1778085000 | 5705.79 | 127.57 | 2.29 | 5578.22 | 5745.99 | 5578.22 | 0 |
| 1777998600 | 5578.22 | -52.43 | -0.93 | 5548.51 | 5621.91 | 5548.51 | 0 |
| 1777653000 | 5630.65 | 18.18 | 0.32 | 5612.47 | 5679.58 | 5611.42 | 0 |
| 1777566600 | 5612.47 | -36.01 | -0.64 | 5648.4799 | 5653.63 | 5516.4399 | 0 |
| 1777480200 | 5648.4799 | 75.45 | 1.35 | 5573.03 | 5689.64 | 5573.03 | 0 |
| 1777393800 | 5573.03 | 48.01 | 0.87 | 5525.02 | 5585.04 | 5513.02 | 0 |
| 1777307400 | 5525.02 | 29.15 | 0.53 | 5495.87 | 5552.46 | 5480.43 | 0 |
| 1777048200 | 5495.87 | -41.15 | -0.74 | 5537.02 | 5538.74 | 5471.86 | 0 |
| 1776961800 | 5537.02 | -49.73 | -0.89 | 5586.75 | 5586.75 | 5499.3 | 0 |
| 1776875400 | 5586.75 | -63.45 | -1.12 | 5650.2 | 5703.36 | 5586.75 | 0 |
| 1776789000 | 5650.2 | -36.01 | -0.63 | 5686.21 | 5699.93 | 5639.91 | 0 |
| 1776702600 | 5686.21 | -37.72 | -0.66 | 5723.93 | 5723.93 | 5653.63 | 0 |
| 1776443400 | 5723.93 | 49.73 | 0.88 | 5674.2 | 5768.52 | 5650.2 | 0 |
| 1776357000 | 5674.2 | -32.59 | -0.57 | 5706.79 | 5765.09 | 5646.77 | 0 |
| 1776270600 | 5706.79 | -54.87 | -0.95 | 5761.66 | 5761.66 | 5698.21 | 0 |
| 1776184200 | 5761.66 | 133.75 | 2.38 | 5627.91 | 5761.66 | 5627.91 | 0 |
| 1776097800 | 5627.91 | 17.15 | 0.31 | 5610.76 | 5627.91 | 5569.6 | 0 |
| 1775838600 | 5610.76 | 73.74 | 1.33 | 5537.02 | 5638.1899 | 5537.02 | 0 |
| 1775752200 | 5537.02 | 92.6 | 1.70 | 5444.42 | 5564.46 | 5444.42 | 0 |
| 1775665800 | 5444.42 | 109.74 | 2.06 | 5334.68 | 5569.6 | 5334.68 | 0 |
| 1775579400 | 5334.68 | -135.47 | -2.48 | 5470.15 | 5528.45 | 5327.82 | 0 |
| 1775147400 | 5470.15 | 0 | 0.00 | 5470.15 | 5470.15 | 5470.15 | 0 |
| 1775061000 | 5470.15 | 114.89 | 2.15 | 5355.26 | 5531.88 | 5355.26 | 0 |
| 1774974600 | 5355.26 | 125.18 | 2.39 | 5230.08 | 5415.27 | 5221.5 | 0 |
| 1774888200 | 5230.08 | 63.45 | 1.23 | 5166.63 | 5260.9399 | 5104.9 | 0 |
| 1774632600 | 5166.63 | -188.97 | -3.53 | 5355.6 | 5355.6 | 5041.45 | 0 |
| 1774546200 | 5355.6 | 1.69 | 0.03 | 5353.91 | 5380.85 | 5308.46 | 0 |
| 1774459800 | 5353.91 | 50.5 | 0.95 | 5303.41 | 5422.9399 | 5303.41 | 0 |
| 1774373400 | 5303.41 | -21.88 | -0.41 | 5325.29 | 5352.2299 | 5232.6899 | 0 |
| 1774287000 | 5325.29 | 75.76 | 1.44 | 5249.53 | 5396.01 | 5079.4799 | 0 |
| 1774027800 | 5249.53 | -104.38 | -1.95 | 5353.91 | 5444.83 | 5234.38 | 0 |
| 1773941400 | 5353.91 | -176.79 | -3.20 | 5530.7 | 5530.7 | 5320.24 | 0 |
| 1773855000 | 5530.7 | 82.5 | 1.51 | 5448.2 | 5535.75 | 5439.78 | 0 |
| 1773768600 | 5448.2 | 26.94 | 0.50 | 5421.26 | 5463.35 | 5352.2299 | 0 |
| 1773682200 | 5421.26 | 90.92 | 1.71 | 5330.34 | 5421.26 | 5300.04 | 0 |
| 1773423000 | 5330.34 | -8.42 | -0.16 | 5338.76 | 5387.59 | 5278.15 | 0 |
| 1773336600 | 5338.76 | -102.7 | -1.89 | 5441.46 | 5443.15 | 5294.99 | 0 |
| 1773250200 | 5441.46 | -38.73 | -0.71 | 5480.1899 | 5480.1899 | 5402.74 | 0 |
| 1773163800 | 5480.1899 | 133.01 | 2.49 | 5347.18 | 5505.4399 | 5347.18 | 0 |
| 1773077400 | 5347.18 | 13.47 | 0.25 | 5333.71 | 5347.18 | 5188.92 | 0 |
| 1772818200 | 5333.71 | -124.59 | -2.28 | 5458.3 | 5458.3 | 5271.42 | 0 |
| 1772731800 | 5458.3 | -45.46 | -0.83 | 5503.76 | 5549.21 | 5429.68 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
